Underlying Price: 11.8700
Expiration Date: 04/26/24
Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.986282 | ... | ... | 3.4625 | 0 | 3.4625 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002672 |
0.986487 | ... | ... | 3.3625 | 0 | 3.3625 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002754 |
0.986716 | ... | ... | 3.2625 | 0 | 3.2625 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002841 |
0.986972 | ... | ... | 3.1625 | 0 | 3.1625 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002933 |
0.987257 | ... | ... | 3.0625 | 0 | 3.0625 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00303 |
0.987575 | ... | ... | 2.9625 | 0 | 2.9625 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003133 |
0.98793 | ... | ... | 2.8625 | 0 | 2.8625 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003241 |
0.988328 | ... | ... | 2.7625 | 0 | 2.7625 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003357 |
0.988776 | ... | ... | 2.6625 | 0 | 2.6625 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00348 |
0.989281 | ... | ... | 2.5625 | 0 | 2.5625 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003612 |
0.989853 | ... | ... | 2.4625 | 0 | 2.4625 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003752 |
0.990508 | ... | ... | 2.3625 | 0 | 2.3625 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003904 |
0.991261 | ... | ... | 2.2625 | 0 | 2.2625 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004067 |
0.99214 | ... | ... | 2.1625 | 0 | 2.1625 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004242 |
0.99319 | ... | ... | 2.0625 | 0 | 2.0625 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004433 |
0.994495 | ... | ... | 1.9625 | 0 | 1.9625 | 9900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004642 |
0.996027 | ... | ... | 1.8625 | 0 | 1.8625 | 10000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004868 |
0.996027 | ... | ... | 1.7625 | 0 | 1.7625 | 10100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005117 |
0.996027 | ... | ... | 1.6625 | 0 | 1.6625 | 10200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005393 |
0.996027 | ... | ... | 1.5625 | 0 | 1.5625 | 10300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005699 |
0.996027 | ... | ... | 1.4625 | 0 | 1.4625 | 10400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006041 |
0.996027 | ... | ... | 1.3625 | 0 | 1.3625 | 10500 | 0.0025 | 0 | 0.0025 | ... | ... | -0.011114 |
0.996027 | ... | ... | 1.2638 | 0 | 1.2638 | 10600 | 0.0025 | 0 | 0.0025 | ... | ... | -0.011852 |
0.996027 | ... | ... | 1.1638 | 0 | 1.1638 | 10700 | 0.0038 | 0 | 0.0038 | ... | ... | -0.017312 |
0.996027 | ... | ... | 1.0650 | 0 | 1.0650 | 10800 | 0.0050 | 0 | 0.0050 | ... | ... | -0.023078 |
0.994911 | ... | ... | 0.9663 | 0 | 0.9663 | 10900 | 0.0063 | 0 | 0.0063 | ... | ... | -0.029353 |
0.981305 | ... | ... | 0.8688 | 0 | 0.8688 | 11000 | 0.0088 | 0 | 0.0088 | ... | ... | -0.040516 |
0.963812 | ... | ... | 0.7725 | 0 | 0.7725 | 11100 | 0.0125 | 0 | 0.0125 | ... | ... | -0.056523 |
0.941712 | ... | ... | 0.6775 | 0 | 0.6775 | 11200 | 0.0175 | 0 | 0.0175 | ... | ... | -0.07746 |
0.906763 | ... | ... | 0.5863 | 0 | 0.5863 | 11300 | 0.0263 | 0 | 0.0263 | ... | ... | -0.109999 |
0.861376 | ... | ... | 0.4988 | 0 | 0.4988 | 11400 | 0.0388 | 0 | 0.0388 | ... | ... | -0.152704 |
0.801854 | ... | ... | 0.4175 | 0 | 0.4175 | 11500 | 0.0563 | 0 | 0.0563 | ... | ... | -0.206806 |
0.731803 | ... | ... | 0.3425 | 0 | 0.3425 | 11600 | 0.0800 | 0 | 0.0800 | ... | ... | -0.272294 |
0.653535 | ... | ... | 0.2738 | 0 | 0.2738 | 11700 | 0.1125 | 0 | 0.1125 | ... | ... | -0.34875 |
0.567663 | ... | ... | 0.2138 | 0 | 0.2138 | 11800 | 0.1513 | 0 | 0.1513 | ... | ... | -0.430507 |
0.478715 | ... | ... | 0.1625 | 0 | 0.1625 | 11900 | 0.1988 | 0 | 0.1988 | ... | ... | -0.516113 |
0.390104 | ... | ... | 0.1188 | 0 | 0.1188 | 12000 | 0.2550 | 0 | 0.2550 | ... | ... | -0.601301 |
0.305914 | ... | ... | 0.0838 | 0 | 0.0838 | 12100 | 0.3200 | 0 | 0.3200 | ... | ... | -0.681613 |
0.229057 | ... | ... | 0.0563 | 0 | 0.0563 | 12200 | 0.3938 | 0 | 0.3938 | ... | ... | -0.752057 |
0.169547 | ... | ... | 0.0388 | 0 | 0.0388 | 12300 | 0.4750 | 0 | 0.4750 | ... | ... | -0.809538 |
0.122531 | ... | ... | 0.0263 | 0 | 0.0263 | 12400 | 0.5625 | 0 | 0.5625 | ... | ... | -0.852611 |
0.090485 | ... | ... | 0.0188 | 0 | 0.0188 | 12500 | 0.6538 | 0 | 0.6538 | ... | ... | -0.884766 |
0.063516 | ... | ... | 0.0125 | 0 | 0.0125 | 12600 | 0.7488 | 0 | 0.7488 | ... | ... | -0.905256 |
0.045769 | ... | ... | 0.0088 | 0 | 0.0088 | 12700 | 0.8450 | 0 | 0.8450 | ... | ... | -0.920576 |
0.033351 | ... | ... | 0.0063 | 0 | 0.0063 | 12800 | 0.9425 | 0 | 0.9425 | ... | ... | -0.931137 |
0.02639 | ... | ... | 0.0050 | 0 | 0.0050 | 12900 | 1.0400 | 0 | 1.0400 | ... | ... | -0.940648 |
0.019927 | ... | ... | 0.0038 | 0 | 0.0038 | 13000 | 1.1388 | 0 | 1.1388 | ... | ... | -0.94603 |
0.013731 | ... | ... | 0.0025 | 0 | 0.0025 | 13100 | 1.2388 | 0 | 1.2388 | ... | ... | -0.947687 |
0.012977 | ... | ... | 0.0025 | 0 | 0.0025 | 13200 | 1.3375 | 0 | 1.3375 | ... | ... | -0.952097 |
0.012315 | ... | ... | 0.0025 | 0 | 0.0025 | 13300 | 1.4375 | 0 | 1.4375 | ... | ... | -0.953183 |
0.00675 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 1.5375 | 0 | 1.5375 | ... | ... | -0.954128 |
0.00644 | ... | ... | 0.0013 | 0 | 0.0013 | 13500 | 1.6375 | 0 | 1.6375 | ... | ... | -0.954958 |
0.006163 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 1.7375 | 0 | 1.7375 | ... | ... | -0.955691 |
0.005912 | ... | ... | 0.0013 | 0 | 0.0013 | 13700 | 1.8375 | 0 | 1.8375 | ... | ... | -0.956341 |
0.005686 | ... | ... | 0.0013 | 0 | 0.0013 | 13800 | 1.9375 | 0 | 1.9375 | ... | ... | -0.956919 |
0.005479 | ... | ... | 0.0013 | 0 | 0.0013 | 13900 | 2.0375 | 0 | 2.0375 | ... | ... | -0.957437 |
0.005289 | ... | ... | 0.0013 | 0 | 0.0013 | 14000 | 2.1375 | 0 | 2.1375 | ... | ... | -0.957902 |
0.005115 | ... | ... | 0.0013 | 0 | 0.0013 | 14100 | 2.2375 | 0 | 2.2375 | ... | ... | -0.95832 |
0.004955 | ... | ... | 0.0013 | 0 | 0.0013 | 14200 | 2.3375 | 0 | 2.3375 | ... | ... | -0.958698 |
0.004806 | ... | ... | 0.0013 | 0 | 0.0013 | 14300 | 2.4375 | 0 | 2.4375 | ... | ... | -0.959039 |
0.004668 | ... | ... | 0.0013 | 0 | 0.0013 | 14400 | 2.5375 | 0 | 2.5375 | ... | ... | -0.959348 |
0.004539 | ... | ... | 0.0013 | 0 | 0.0013 | 14500 | 2.6375 | 0 | 2.6375 | ... | ... | -0.959629 |
0.00442 | ... | ... | 0.0013 | 0 | 0.0013 | 14600 | 2.7375 | 0 | 2.7375 | ... | ... | -0.959884 |
0.004308 | ... | ... | 0.0013 | 0 | 0.0013 | 14700 | 2.8375 | 0 | 2.8375 | ... | ... | -0.960116 |
0.004202 | ... | ... | 0.0013 | 0 | 0.0013 | 14800 | 2.9375 | 0 | 2.9375 | ... | ... | -0.960327 |
0.004102 | ... | ... | 0.0013 | 0 | 0.0013 | 14900 | 3.0375 | 0 | 3.0375 | ... | ... | -0.960519 |
0.004009 | ... | ... | 0.0013 | 0 | 0.0013 | 15000 | 3.1375 | 0 | 3.1375 | ... | ... | -0.960693 |
0.003921 | ... | ... | 0.0013 | 0 | 0.0013 | 15100 | 3.2375 | 0 | 3.2375 | ... | ... | -0.960853 |
0.003838 | ... | ... | 0.0013 | 0 | 0.0013 | 15200 | 3.3375 | 0 | 3.3375 | ... | ... | -0.960997 |
0.003759 | ... | ... | 0.0013 | 0 | 0.0013 | 15300 | 3.4375 | 0 | 3.4375 | ... | ... | -0.961129 |
0.003684 | ... | ... | 0.0013 | 0 | 0.0013 | 15400 | 3.5375 | 0 | 3.5375 | ... | ... | -0.961249 |
0.003613 | ... | ... | 0.0013 | 0 | 0.0013 | 15500 | 3.6375 | 0 | 3.6375 | ... | ... | -0.961357 |
0.003545 | ... | ... | 0.0013 | 0 | 0.0013 | 15600 | 3.7375 | 0 | 3.7375 | ... | ... | -0.961456 |
0.003481 | ... | ... | 0.0013 | 0 | 0.0013 | 15700 | 3.8375 | 0 | 3.8375 | ... | ... | -0.961545 |
0.003419 | ... | ... | 0.0013 | 0 | 0.0013 | 15800 | 3.9375 | 0 | 3.9375 | ... | ... | -0.961625 |
0.00336 | ... | ... | 0.0013 | 0 | 0.0013 | 15900 | 4.0375 | 0 | 4.0375 | ... | ... | -0.961697 |
0.003304 | ... | ... | 0.0013 | 0 | 0.0013 | 16000 | 4.1375 | 0 | 4.1375 | ... | ... | -0.961762 |
0.00325 | ... | ... | 0.0013 | 0 | 0.0013 | 16100 | 4.2375 | 0 | 4.2375 | ... | ... | -0.961819 |
0.003199 | ... | ... | 0.0013 | 0 | 0.0013 | 16200 | 4.3375 | 0 | 4.3375 | ... | ... | -0.96187 |
0.00315 | ... | ... | 0.0013 | 0 | 0.0013 | 16300 | 4.4375 | 0 | 4.4375 | ... | ... | -0.961915 |
0.003103 | ... | ... | 0.0013 | 0 | 0.0013 | 16400 | 4.5375 | 0 | 4.5375 | ... | ... | -0.961954 |
0.003057 | ... | ... | 0.0013 | 0 | 0.0013 | 16500 | 4.6375 | 0 | 4.6375 | ... | ... | -0.961988 |
0.003013 | ... | ... | 0.0013 | 0 | 0.0013 | 16600 | 4.7375 | 0 | 4.7375 | ... | ... | -0.962016 |
0.002971 | ... | ... | 0.0013 | 0 | 0.0013 | 16700 | 4.8375 | 0 | 4.8375 | ... | ... | -0.96204 |
0.00293 | ... | ... | 0.0013 | 0 | 0.0013 | 16800 | 4.9375 | 0 | 4.9375 | ... | ... | -0.96206 |
Disclaimer:
Market data is being provided by Telvent DTN and is the property of CME Group Inc. and its licensors. All rights reserved. Market data is delayed at least 10 minutes. Website content is intended solely for users personal use and may not be redistributed. Sources are believed to be reliable, but the accuracy of data cannot be guaranteed. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results. DairyVisor Inc. is registered with the CFTC as an introducing broker and is a member of the NFA.